57,245€
1,50%
Echtzeitkurs Xtrackers MSCI EM Latin America ESG Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America ESG Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 56,40 | 57,38 | 56,22 | 57,23 | 1,41% | - |
| 19.10.2026 | 57,10 | 57,16 | 56,20 | 56,43 | 0,53% | 9.010,00 |
| 16.10.2026 | 56,06 | 56,37 | 55,64 | 56,13 | 0,29% | - |
| 15.10.2026 | 56,35 | 56,70 | 55,48 | 55,97 | -1,22% | 200,00 |
| 14.10.2026 | 57,15 | 57,21 | 56,19 | 56,66 | -0,61% | 4.900,00 |
| 13.10.2026 | 57,82 | 58,36 | 56,71 | 57,01 | -1,29% | 6.558,00 |
| 12.10.2026 | 57,14 | 57,83 | 57,14 | 57,75 | 0,95% | - |
| 09.10.2026 | 56,48 | 57,23 | 56,36 | 57,21 | 1,52% | - |
| 08.10.2026 | 56,25 | 56,79 | 55,69 | 56,35 | 0,16% | - |
| 07.10.2026 | 56,65 | 56,93 | 56,19 | 56,26 | -0,77% | - |
| 06.10.2026 | 56,82 | 57,48 | 56,37 | 56,70 | -0,18% | - |
| 05.10.2026 | 55,87 | 57,44 | 52,23 | 56,80 | 9,42% | 1.725,00 |
| 02.10.2026 | 51,28 | 51,97 | 50,63 | 51,91 | 1,77% | - |
| 01.10.2026 | 51,43 | 51,50 | 50,40 | 51,01 | 0,01% | 32.184,00 |
| 30.09.2026 | 50,59 | 51,37 | 50,29 | 51,00 | 1,07% | - |
| 29.09.2026 | 50,33 | 50,80 | 50,17 | 50,46 | 0,17% | - |
| 28.09.2026 | 50,93 | 50,97 | 50,23 | 50,38 | -1,06% | - |
| 25.09.2026 | 51,09 | 51,18 | 50,44 | 50,92 | -0,17% | - |
| 24.09.2026 | 51,70 | 51,80 | 50,91 | 51,00 | -1,35% | - |
| 23.09.2026 | 52,45 | 52,56 | 51,64 | 51,70 | -0,97% | 15.600,00 |
| 22.09.2026 | 51,74 | 52,21 | 51,42 | 52,21 | 0,88% | - |
| 21.09.2026 | 51,20 | 51,83 | 51,03 | 51,75 | 1,39% | 22.234,00 |
| 18.09.2026 | 51,71 | 51,89 | 50,97 | 51,04 | -1,09% | - |
| 17.09.2026 | 51,48 | 51,87 | 50,72 | 51,61 | 0,70% | - |
| 16.09.2026 | 51,42 | 51,62 | 50,95 | 51,25 | -0,19% | 3.875,00 |
| 15.09.2026 | 51,24 | 51,62 | 50,99 | 51,34 | 0,13% | - |
| 14.09.2026 | 51,41 | 51,66 | 50,77 | 51,28 | -0,74% | - |
| 11.09.2026 | 51,99 | 52,47 | 51,34 | 51,66 | -0,60% | - |
| 10.09.2026 | 51,89 | 52,23 | 51,16 | 51,97 | 0,24% | - |
| 09.09.2026 | 52,43 | 52,43 | 51,71 | 51,84 | -0,92% | - |
| 08.09.2026 | 51,52 | 52,78 | 51,45 | 52,32 | 1,60% | 1.120,00 |
| 07.09.2026 | 51,71 | 51,84 | 51,47 | 51,50 | -0,27% | 5.700,00 |
| 04.09.2026 | 51,97 | 52,79 | 46,69 | 51,64 | -0,41% | - |
| 03.09.2026 | 51,85 | 52,59 | 51,64 | 51,85 | -0,02% | - |
| 02.09.2026 | 50,52 | 52,00 | 50,22 | 51,86 | 2,66% | 46.000,00 |
| 01.09.2026 | 50,01 | 51,01 | 49,68 | 50,52 | 1,01% | - |
| 31.08.2026 | 49,51 | 50,37 | 49,50 | 50,01 | 0,61% | - |
| 28.08.2026 | 49,98 | 50,23 | 49,42 | 49,71 | -0,51% | - |
| 27.08.2026 | 50,15 | 50,35 | 49,70 | 49,96 | -0,49% | - |
| 26.08.2026 | 50,18 | 50,58 | 49,77 | 50,21 | 0,42% | - |
| 25.08.2026 | 49,86 | 50,11 | 49,23 | 49,99 | 0,45% | - |
| 24.08.2026 | 49,53 | 49,97 | 49,12 | 49,77 | 0,63% | - |
| 21.08.2026 | 48,07 | 49,60 | 48,06 | 49,46 | 2,79% | - |
| 20.08.2026 | 48,16 | 48,48 | 47,68 | 48,11 | 0,01% | - |
| 19.08.2026 | 47,86 | 48,76 | 47,69 | 48,11 | 0,50% | 18.330,00 |
| 18.08.2026 | 48,31 | 48,48 | 47,77 | 47,87 | -0,95% | - |
| 17.08.2026 | 48,23 | 48,58 | 48,12 | 48,33 | 0,32% | - |
| 14.08.2026 | 48,26 | 48,91 | 48,04 | 48,18 | -0,21% | - |
| 13.08.2026 | 48,66 | 48,75 | 48,22 | 48,28 | -0,75% | - |
| 12.08.2026 | 48,68 | 49,01 | 48,62 | 48,65 | -0,05% | - |
| 11.08.2026 | 49,77 | 50,05 | 48,64 | 48,67 | -2,21% | - |
| 10.08.2026 | 50,03 | 50,13 | 49,65 | 49,78 | -0,60% | - |
| 07.08.2026 | 50,50 | 52,51 | 49,95 | 50,07 | -0,74% | - |
| 06.08.2026 | 50,69 | 50,95 | 50,37 | 50,45 | -0,42% | - |
| 05.08.2026 | 50,76 | 51,24 | 50,52 | 50,66 | 0,20% | - |
| 04.08.2026 | 50,80 | 51,27 | 50,56 | 50,56 | -0,35% | - |
| 03.08.2026 | 51,20 | 51,29 | 50,54 | 50,74 | -0,57% | - |
| 31.07.2026 | 51,10 | 51,23 | 50,64 | 51,03 | 0,37% | - |
| 30.07.2026 | 49,80 | 50,85 | 49,72 | 50,84 | 2,03% | - |
| 29.07.2026 | 50,82 | 51,10 | 49,82 | 49,83 | -1,88% | - |
| 28.07.2026 | 50,37 | 51,12 | 50,37 | 50,79 | 0,41% | - |
| 27.07.2026 | 50,43 | 50,76 | 50,23 | 50,58 | 0,57% | - |
| 24.07.2026 | 50,69 | 51,26 | 49,79 | 50,30 | -0,71% | - |
| 23.07.2026 | 51,04 | 51,32 | 50,62 | 50,66 | -0,89% | 4.830,00 |
| 22.07.2026 | 50,09 | 51,15 | 50,04 | 51,11 | 1,93% | - |
| 21.07.2026 | 49,81 | 50,17 | 49,42 | 50,14 | 0,95% | - |
| 20.07.2026 | 49,38 | 49,99 | 49,34 | 49,67 | 0,57% | - |
| 17.07.2026 | 49,51 | 50,39 | 47,82 | 49,39 | -0,30% | 250,00 |
| 16.07.2026 | 50,17 | 50,18 | 49,45 | 49,54 | -1,04% | - |
| 15.07.2026 | 50,29 | 50,62 | 46,67 | 50,06 | -0,57% | - |
| 14.07.2026 | 49,61 | 50,52 | 49,55 | 50,35 | 1,25% | - |
| 13.07.2026 | 50,10 | 50,29 | 49,66 | 49,72 | -0,85% | 1.050,00 |
| 10.07.2026 | 49,22 | 50,23 | 44,51 | 50,15 | 1,79% | 1.400,00 |
| 09.07.2026 | 48,70 | 49,34 | 48,52 | 49,27 | 1,20% | - |
| 08.07.2026 | 48,87 | 49,17 | 48,29 | 48,68 | -0,72% | 92,00 |
| 07.07.2026 | 49,29 | 49,56 | 48,84 | 49,04 | -0,65% | 10,00 |
| 06.07.2026 | 49,23 | 49,49 | 48,96 | 49,36 | 0,23% | - |
| 03.07.2026 | 48,85 | 49,29 | 48,75 | 49,25 | 1,09% | - |
| 02.07.2026 | 48,68 | 49,44 | 48,51 | 48,71 | 0,14% | - |
| 01.07.2026 | 48,78 | 48,99 | 48,20 | 48,64 | -0,35% | - |
| 30.06.2026 | 49,09 | 49,25 | 48,55 | 48,82 | 0,00% | - |
| 29.06.2026 | 49,12 | 49,60 | 48,59 | 48,81 | -0,52% | 2.100,00 |
| 26.06.2026 | 48,66 | 49,37 | 48,30 | 49,07 | 0,41% | - |
| 25.06.2026 | 48,37 | 49,15 | 48,20 | 48,87 | 1,27% | - |
| 24.06.2026 | 48,87 | 48,99 | 48,19 | 48,25 | -1,06% | - |
| 23.06.2026 | 49,10 | 49,10 | 48,23 | 48,77 | -0,79% | - |
| 22.06.2026 | 48,74 | 49,39 | 48,65 | 49,16 | 1,04% | 9.000,00 |
| 19.06.2026 | 48,73 | 49,02 | 48,62 | 48,66 | -0,36% | - |
| 18.06.2026 | 49,14 | 49,39 | 48,68 | 48,83 | -0,41% | - |
| 17.06.2026 | 48,77 | 49,86 | 48,72 | 49,03 | 0,50% | 1.092,00 |
| 16.06.2026 | 49,36 | 49,42 | 48,68 | 48,79 | -0,70% | - |
| 15.06.2026 | 49,53 | 49,94 | 49,09 | 49,13 | -0,03% | - |
| 12.06.2026 | 48,44 | 49,26 | 48,29 | 49,14 | 1,29% | - |
| 11.06.2026 | 46,70 | 48,59 | 46,70 | 48,52 | 3,50% | - |
| 10.06.2026 | 47,12 | 49,67 | 45,44 | 46,87 | -0,44% | - |
| 09.06.2026 | 46,40 | 48,69 | 45,80 | 47,08 | 1,39% | 47.000,00 |
| 08.06.2026 | 46,66 | 47,38 | 46,29 | 46,44 | -1,20% | - |
| 05.06.2026 | 48,12 | 48,12 | 42,93 | 47,00 | -2,29% | - |
| 04.06.2026 | 48,62 | 48,73 | 47,84 | 48,10 | -0,72% | - |
| 03.06.2026 | 49,26 | 49,47 | 48,42 | 48,45 | -1,90% | - |